Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan
· Delayed Price · Currency is TWD 87.60
-5.40 (-5.81%)
Mar 9, 2026, 1:35 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.00 | 91.40 | 87.00 | 87.60 | 87.60 | -5.81% | 4,039,629 |
| Mar 6, 2026 | 93.50 | 94.40 | 92.80 | 93.00 | 93.00 | -0.53% | 1,474,235 |
| Mar 5, 2026 | 93.30 | 94.50 | 92.10 | 93.50 | 93.50 | 1.63% | 4,243,424 |
| Mar 4, 2026 | 93.90 | 93.90 | 91.00 | 92.00 | 92.00 | -3.16% | 2,448,374 |
| Mar 3, 2026 | 98.20 | 98.80 | 94.90 | 95.00 | 95.00 | -3.06% | 2,811,972 |
| Mar 2, 2026 | 98.10 | 98.90 | 97.60 | 98.00 | 98.00 | -1.80% | 2,503,348 |
| Feb 26, 2026 | 100.00 | 101.50 | 99.80 | 99.80 | 99.80 | 0.10% | 3,847,239 |
| Feb 25, 2026 | 103.00 | 103.50 | 98.90 | 99.70 | 99.70 | -2.25% | 4,022,057 |
| Feb 24, 2026 | 103.50 | 105.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,845,926 |
| Feb 23, 2026 | 104.00 | 106.50 | 101.50 | 102.50 | 102.50 | -0.49% | 2,794,470 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.44% | 1,511,508 |
| Feb 10, 2026 | 104.00 | 104.50 | 100.50 | 104.50 | 104.50 | 0.97% | 2,617,364 |
| Feb 9, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | - | 1,800,697 |
| Feb 6, 2026 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | -5.48% | 2,445,194 |
| Feb 5, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.46% | 2,576,723 |
| Feb 4, 2026 | 110.50 | 111.50 | 106.50 | 109.00 | 109.00 | -1.80% | 4,030,225 |
| Feb 3, 2026 | 110.00 | 111.00 | 107.50 | 111.00 | 111.00 | 2.78% | 2,336,624 |
| Feb 2, 2026 | 108.50 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 1,847,458 |
| Jan 30, 2026 | 108.00 | 111.00 | 106.50 | 109.50 | 109.50 | 0.46% | 3,654,424 |
| Jan 29, 2026 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -3.54% | 3,882,784 |
| Jan 28, 2026 | 114.00 | 114.00 | 111.50 | 113.00 | 113.00 | -1.74% | 5,497,079 |
| Jan 27, 2026 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 5.50% | 12,412,894 |
| Jan 26, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,496,636 |
| Jan 23, 2026 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | -2.26% | 3,715,573 |
| Jan 22, 2026 | 111.50 | 111.50 | 108.50 | 110.50 | 110.50 | - | 3,584,090 |
| Jan 21, 2026 | 107.50 | 113.00 | 107.00 | 110.50 | 110.50 | 2.31% | 6,016,382 |
| Jan 20, 2026 | 110.00 | 110.00 | 106.50 | 108.00 | 108.00 | -1.82% | 5,558,525 |
| Jan 19, 2026 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | -1.79% | 7,758,643 |
| Jan 16, 2026 | 109.00 | 112.50 | 107.00 | 112.00 | 112.00 | 6.67% | 15,936,904 |
| Jan 15, 2026 | 100.00 | 106.00 | 99.20 | 105.00 | 105.00 | 6.49% | 11,478,792 |
| Jan 14, 2026 | 96.60 | 99.50 | 96.30 | 98.60 | 98.60 | 3.03% | 3,871,661 |
| Jan 13, 2026 | 95.00 | 96.90 | 94.60 | 95.70 | 95.70 | 2.03% | 3,330,991 |
| Jan 12, 2026 | 95.10 | 95.10 | 93.70 | 93.80 | 93.80 | -0.95% | 1,666,253 |
| Jan 9, 2026 | 95.40 | 95.40 | 94.10 | 94.70 | 94.70 | -0.53% | 1,221,315 |
| Jan 8, 2026 | 94.30 | 95.40 | 94.30 | 95.20 | 95.20 | 0.32% | 1,424,033 |
| Jan 7, 2026 | 95.70 | 95.80 | 94.20 | 94.90 | 94.90 | -0.21% | 3,890,660 |
| Jan 6, 2026 | 97.20 | 97.60 | 95.10 | 95.10 | 95.10 | -2.06% | 2,403,416 |
| Jan 5, 2026 | 97.70 | 97.80 | 95.90 | 97.10 | 97.10 | -0.61% | 1,651,349 |
| Jan 2, 2026 | 97.70 | 99.00 | 97.10 | 97.70 | 97.70 | 0.72% | 1,658,060 |
| Dec 31, 2025 | 98.00 | 99.00 | 96.60 | 97.00 | 97.00 | -0.41% | 6,647,548 |
| Dec 30, 2025 | 98.00 | 99.20 | 96.80 | 97.40 | 97.40 | -0.61% | 3,368,034 |
| Dec 29, 2025 | 97.00 | 98.70 | 96.50 | 98.00 | 98.00 | 1.45% | 2,058,544 |
| Dec 26, 2025 | 96.00 | 96.70 | 95.40 | 96.60 | 96.60 | 0.73% | 1,521,133 |
| Dec 24, 2025 | 95.20 | 96.60 | 94.80 | 95.90 | 95.90 | 0.74% | 1,355,449 |
| Dec 23, 2025 | 95.60 | 95.90 | 94.60 | 95.20 | 95.20 | -0.42% | 822,384 |
| Dec 22, 2025 | 94.80 | 95.80 | 94.00 | 95.60 | 95.60 | 0.95% | 1,464,828 |
| Dec 19, 2025 | 96.30 | 96.30 | 93.80 | 94.70 | 94.70 | -0.53% | 3,422,588 |
| Dec 18, 2025 | 93.10 | 100.50 | 93.00 | 95.20 | 95.20 | 2.81% | 12,203,193 |
| Dec 17, 2025 | 89.60 | 93.60 | 89.20 | 92.60 | 92.60 | 4.40% | 4,944,440 |
| Dec 16, 2025 | 88.60 | 89.00 | 87.90 | 88.70 | 88.70 | -0.34% | 1,321,347 |
| Dec 15, 2025 | 89.10 | 89.80 | 88.90 | 89.00 | 89.00 | -1.00% | 1,482,923 |
| Dec 12, 2025 | 89.30 | 91.70 | 89.30 | 89.90 | 89.90 | 2.28% | 3,322,284 |
| Dec 11, 2025 | 89.50 | 89.90 | 86.90 | 87.90 | 87.90 | -2.55% | 6,074,221 |
| Dec 10, 2025 | 91.90 | 91.90 | 89.70 | 90.20 | 90.20 | -1.85% | 4,229,121 |
| Dec 9, 2025 | 95.10 | 95.10 | 91.00 | 91.90 | 91.90 | -2.96% | 5,204,246 |
| Dec 8, 2025 | 96.30 | 96.40 | 94.30 | 94.70 | 94.70 | -1.35% | 2,637,395 |
| Dec 5, 2025 | 97.30 | 98.40 | 95.30 | 96.00 | 96.00 | -0.31% | 2,199,165 |
| Dec 4, 2025 | 97.50 | 98.00 | 96.20 | 96.30 | 96.30 | -0.62% | 1,203,945 |
| Dec 3, 2025 | 98.60 | 98.80 | 96.50 | 96.90 | 96.90 | -1.52% | 1,774,136 |
| Dec 2, 2025 | 96.10 | 99.50 | 95.60 | 98.40 | 98.40 | 2.93% | 3,536,919 |
| Dec 1, 2025 | 96.80 | 97.70 | 95.60 | 95.60 | 95.60 | -1.24% | 1,141,660 |
| Nov 28, 2025 | 99.20 | 99.20 | 96.70 | 96.80 | 96.80 | -2.32% | 2,649,272 |
| Nov 27, 2025 | 97.10 | 100.50 | 96.00 | 99.10 | 99.10 | 1.95% | 4,658,523 |
| Nov 26, 2025 | 95.40 | 97.40 | 95.40 | 97.20 | 97.20 | 2.10% | 1,455,771 |
| Nov 25, 2025 | 96.30 | 96.50 | 94.30 | 95.20 | 95.20 | -0.10% | 1,386,277 |
| Nov 24, 2025 | 97.00 | 98.90 | 95.30 | 95.30 | 95.30 | -1.55% | 3,321,183 |
| Nov 21, 2025 | 97.00 | 98.90 | 96.30 | 96.80 | 96.80 | -2.22% | 1,911,826 |
| Nov 20, 2025 | 95.80 | 99.40 | 95.80 | 99.00 | 99.00 | 4.32% | 3,065,654 |
| Nov 19, 2025 | 96.90 | 97.70 | 94.70 | 94.90 | 94.90 | -1.25% | 2,451,022 |
| Nov 18, 2025 | 99.30 | 100.00 | 95.90 | 96.10 | 96.10 | -4.38% | 3,564,445 |
| Nov 17, 2025 | 99.10 | 101.50 | 97.80 | 100.50 | 100.50 | 1.72% | 4,070,426 |
| Nov 14, 2025 | 95.90 | 100.50 | 95.70 | 98.80 | 98.80 | 1.33% | 3,300,976 |
| Nov 13, 2025 | 97.80 | 97.80 | 95.60 | 97.50 | 97.50 | 0.52% | 1,704,769 |
| Nov 12, 2025 | 98.40 | 98.80 | 96.30 | 97.00 | 97.00 | -1.42% | 2,362,271 |
| Nov 11, 2025 | 97.70 | 99.70 | 97.30 | 98.40 | 98.40 | 0.92% | 2,317,252 |
| Nov 10, 2025 | 100.50 | 101.00 | 97.50 | 97.50 | 97.50 | -2.50% | 3,095,888 |
| Nov 7, 2025 | 98.60 | 102.00 | 98.20 | 100.00 | 100.00 | 1.01% | 4,687,602 |
| Nov 6, 2025 | 100.00 | 100.50 | 98.40 | 99.00 | 99.00 | 0.10% | 3,201,270 |
| Nov 5, 2025 | 97.20 | 99.90 | 96.20 | 98.90 | 98.90 | 1.44% | 2,534,644 |
| Nov 4, 2025 | 97.50 | 97.90 | 96.40 | 97.50 | 97.50 | 0.21% | 1,393,155 |
| Nov 3, 2025 | 96.80 | 97.50 | 96.20 | 97.30 | 97.30 | 0.62% | 1,147,649 |
| Oct 31, 2025 | 96.90 | 97.60 | 96.00 | 96.70 | 96.70 | - | 1,790,922 |
| Oct 30, 2025 | 97.10 | 97.10 | 95.40 | 96.70 | 96.70 | - | 1,871,310 |
| Oct 29, 2025 | 98.80 | 99.40 | 96.70 | 96.70 | 96.70 | -1.53% | 3,131,829 |
| Oct 28, 2025 | 99.20 | 100.50 | 97.20 | 98.20 | 98.20 | -0.61% | 4,282,031 |
| Oct 27, 2025 | 100.50 | 100.50 | 98.10 | 98.80 | 98.80 | -1.20% | 4,927,706 |
| Oct 23, 2025 | 99.40 | 103.50 | 97.60 | 100.00 | 100.00 | 0.70% | 9,935,125 |
| Oct 22, 2025 | 94.90 | 100.50 | 94.30 | 99.30 | 99.30 | 5.08% | 7,495,969 |
| Oct 21, 2025 | 93.40 | 96.30 | 93.30 | 94.50 | 94.50 | 1.94% | 3,543,946 |
| Oct 20, 2025 | 93.30 | 93.30 | 92.00 | 92.70 | 92.70 | 1.42% | 1,363,759 |
| Oct 17, 2025 | 91.70 | 92.40 | 91.30 | 91.40 | 91.40 | -0.33% | 1,210,755 |
| Oct 16, 2025 | 91.20 | 91.90 | 90.40 | 91.70 | 91.70 | 0.88% | 2,961,970 |
| Oct 15, 2025 | 91.50 | 91.50 | 90.20 | 90.90 | 90.90 | -0.22% | 2,639,229 |
| Oct 14, 2025 | 92.20 | 93.40 | 90.80 | 91.10 | 91.10 | -0.44% | 2,152,129 |
| Oct 13, 2025 | 90.20 | 91.60 | 89.20 | 91.50 | 91.50 | -0.76% | 1,536,307 |
| Oct 9, 2025 | 94.30 | 94.50 | 92.00 | 92.20 | 92.20 | -1.91% | 2,314,180 |
| Oct 8, 2025 | 95.30 | 95.30 | 94.00 | 94.00 | 94.00 | -1.57% | 1,602,655 |
| Oct 7, 2025 | 92.90 | 96.80 | 92.90 | 95.50 | 95.50 | 2.91% | 2,852,466 |
| Oct 3, 2025 | 92.50 | 93.00 | 91.70 | 92.80 | 92.80 | 0.32% | 1,488,874 |
| Oct 2, 2025 | 93.80 | 94.10 | 92.40 | 92.50 | 92.50 | -0.75% | 1,587,269 |